1,461€
-5,19%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,54 | 1,54 | 1,45 | 1,46 | -5,13% | 20,00 |
| 12.03.2025 | 1,55 | 1,55 | 1,49 | 1,54 | -0,26% | 500,00 |
| 11.03.2025 | 1,59 | 1,60 | 1,49 | 1,55 | -2,65% | - |
| 10.03.2025 | 1,69 | 1,71 | 1,57 | 1,59 | -6,26% | - |
| 07.03.2025 | 1,59 | 1,70 | 1,59 | 1,69 | 6,01% | - |
| 06.03.2025 | 1,57 | 1,61 | 1,55 | 1,60 | 2,04% | - |
| 05.03.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 2,22% | - |
| 04.03.2025 | 1,59 | 1,59 | 1,46 | 1,53 | -3,53% | - |
| 03.03.2025 | 1,58 | 1,61 | 1,51 | 1,59 | 1,15% | - |
| 28.02.2025 | 1,59 | 1,60 | 1,55 | 1,57 | -1,88% | - |
| 27.02.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 3,23% | - |
| 26.02.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,13% | - |
| 25.02.2025 | 1,61 | 1,61 | 1,57 | 1,60 | -0,62% | - |
| 24.02.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -0,74% | - |
| 21.02.2025 | 1,63 | 1,66 | 1,61 | 1,62 | -0,49% | 100,00 |
| 20.02.2025 | 1,71 | 1,74 | 1,61 | 1,63 | -4,51% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -3,01% | - |
| 18.02.2025 | 1,77 | 1,77 | 1,68 | 1,76 | -0,57% | 10,00 |
| 17.02.2025 | 1,63 | 1,77 | 1,63 | 1,77 | 8,73% | 1.140,00 |
| 14.02.2025 | 1,34 | 1,63 | 1,31 | 1,63 | 21,96% | - |
| 13.02.2025 | 1,19 | 1,34 | 1,16 | 1,33 | 12,48% | - |
| 12.02.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,28% | - |
| 11.02.2025 | 1,24 | 1,24 | 1,21 | 1,24 | 0,24% | - |
| 10.02.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,17% | 820,00 |
| 07.02.2025 | 1,22 | 1,23 | 1,18 | 1,20 | -1,32% | - |
| 06.02.2025 | 1,25 | 1,25 | 1,15 | 1,21 | -2,72% | 60,00 |
| 05.02.2025 | 1,20 | 1,25 | 1,18 | 1,25 | 4,00% | - |
| 04.02.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -2,36% | - |
| 03.02.2025 | 1,20 | 1,23 | 1,14 | 1,23 | -0,24% | 105,00 |
| 31.01.2025 | 1,24 | 1,24 | 1,20 | 1,23 | -0,48% | - |
| 30.01.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,82% | - |
| 29.01.2025 | 1,21 | 1,23 | 1,19 | 1,20 | 0,08% | - |
| 28.01.2025 | 1,19 | 1,21 | 1,17 | 1,20 | 1,09% | - |
| 27.01.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -2,62% | - |
| 24.01.2025 | 1,19 | 1,22 | 1,15 | 1,22 | 2,86% | - |
| 23.01.2025 | 1,19 | 1,20 | 1,14 | 1,19 | 0,00% | 900,00 |
| 22.01.2025 | 1,18 | 1,19 | 1,12 | 1,19 | 0,68% | - |
| 21.01.2025 | 1,18 | 1,19 | 1,15 | 1,18 | -0,34% | 100,00 |
| 20.01.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -0,67% | - |
| 17.01.2025 | 1,22 | 1,24 | 1,18 | 1,19 | -1,81% | - |
| 16.01.2025 | 1,18 | 1,25 | 1,14 | 1,21 | 3,76% | - |
| 15.01.2025 | 1,17 | 1,19 | 1,16 | 1,17 | 0,00% | - |
| 14.01.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,18% | - |
| 13.01.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -2,47% | - |
| 10.01.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -0,65% | - |
| 09.01.2025 | 1,21 | 1,25 | 1,19 | 1,22 | 0,66% | - |
| 08.01.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,30% | - |
| 07.01.2025 | 1,21 | 1,26 | 1,18 | 1,23 | 1,49% | - |
| 06.01.2025 | 1,21 | 1,24 | 1,18 | 1,21 | 0,83% | 561,00 |
| 03.01.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 1,18% | - |
| 02.01.2025 | 1,14 | 1,21 | 1,13 | 1,19 | 3,76% | - |
| 30.12.2024 | 1,12 | 1,17 | 1,11 | 1,15 | 2,32% | - |
| 27.12.2024 | 1,14 | 1,16 | 1,11 | 1,12 | -2,01% | - |
| 23.12.2024 | 1,14 | 1,18 | 1,13 | 1,14 | 0,53% | - |
| 20.12.2024 | 1,15 | 1,16 | 1,12 | 1,14 | -1,47% | 500,00 |
| 19.12.2024 | 1,13 | 1,17 | 1,13 | 1,15 | 1,50% | - |
| 18.12.2024 | 1,18 | 1,18 | 1,13 | 1,14 | -4,05% | 75,00 |
| 17.12.2024 | 1,19 | 1,19 | 1,16 | 1,18 | -0,59% | 500,00 |
| 16.12.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 1,36% | - |
| 13.12.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 2,53% | - |
| 12.12.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,87% | - |
| 11.12.2024 | 1,15 | 1,16 | 1,10 | 1,16 | 0,87% | 300,00 |
| 10.12.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 1,42% | 7.100,00 |
| 09.12.2024 | 1,16 | 1,17 | 1,12 | 1,13 | -2,92% | - |
| 06.12.2024 | 1,14 | 1,17 | 1,12 | 1,16 | 2,19% | - |
| 05.12.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -0,96% | 650,00 |
| 04.12.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -3,52% | - |
| 03.12.2024 | 1,14 | 1,19 | 1,11 | 1,19 | 4,20% | 512,00 |
| 02.12.2024 | 1,09 | 1,14 | 1,06 | 1,14 | 4,57% | 800,00 |
| 29.11.2024 | 1,11 | 1,11 | 1,06 | 1,09 | -1,80% | - |
| 28.11.2024 | 1,13 | 1,16 | 1,10 | 1,11 | -0,80% | - |
| 27.11.2024 | 1,15 | 1,16 | 1,12 | 1,12 | -2,52% | - |
| 26.11.2024 | 1,14 | 1,17 | 1,13 | 1,15 | 0,88% | - |
| 25.11.2024 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 22.11.2024 | 1,13 | 1,16 | 1,13 | 1,15 | 1,59% | - |
| 21.11.2024 | 1,14 | 1,20 | 1,08 | 1,13 | -0,18% | - |
| 20.11.2024 | 1,15 | 1,17 | 1,11 | 1,14 | -0,87% | 600,00 |
| 19.11.2024 | 1,15 | 1,17 | 1,13 | 1,15 | 0,00% | - |
| 18.11.2024 | 1,17 | 1,20 | 1,12 | 1,15 | -1,38% | - |
| 15.11.2024 | 1,17 | 1,20 | 1,16 | 1,16 | -1,19% | - |
| 14.11.2024 | 1,18 | 1,23 | 1,15 | 1,18 | -0,84% | 50,00 |
| 13.11.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,34% | - |
| 12.11.2024 | 1,19 | 1,23 | 1,18 | 1,18 | -1,66% | - |
| 11.11.2024 | 1,17 | 1,22 | 1,15 | 1,20 | 3,09% | - |
| 08.11.2024 | 1,17 | 1,22 | 1,16 | 1,17 | -0,85% | - |
| 07.11.2024 | 1,17 | 1,21 | 1,12 | 1,18 | 1,29% | 2.000,00 |
| 06.11.2024 | 1,43 | 1,44 | 1,12 | 1,16 | -18,75% | 850,00 |
| 05.11.2024 | 1,39 | 1,48 | 1,39 | 1,43 | 3,25% | - |
| 04.11.2024 | 1,44 | 1,48 | 1,38 | 1,38 | -3,62% | - |
| 01.11.2024 | 1,46 | 1,47 | 1,43 | 1,44 | -2,11% | - |
| 31.10.2024 | 1,46 | 1,47 | 1,38 | 1,47 | 0,20% | - |
| 30.10.2024 | 1,50 | 1,51 | 1,46 | 1,46 | -2,85% | - |
| 29.10.2024 | 1,48 | 1,52 | 1,48 | 1,51 | 1,76% | - |
| 28.10.2024 | 1,41 | 1,48 | 1,41 | 1,48 | 5,41% | - |
| 25.10.2024 | 1,44 | 1,44 | 1,40 | 1,41 | -2,29% | - |
| 24.10.2024 | 1,44 | 1,48 | 1,44 | 1,44 | 0,35% | - |
| 23.10.2024 | 1,43 | 1,44 | 1,38 | 1,43 | 0,07% | - |
| 22.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,63% | - |
| 21.10.2024 | 1,42 | 1,45 | 1,36 | 1,42 | 0,35% | - |
| 18.10.2024 | 1,44 | 1,44 | 1,40 | 1,42 | -1,32% | - |